Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.16 | 11.74 | 10.08 | 11.41 | 14,013,825 | +1.36(+13.53%) |
Jan 30, 2019 | 9.730 | 10.22 | 9.620 | 10.05 | 5,865,377 | +0.39(+4.04%) |
Jan 29, 2019 | 9.830 | 10.04 | 9.500 | 9.660 | 5,502,553 | -0.13(-1.33%) |
Jan 28, 2019 | 9.370 | 9.980 | 9.270 | 9.790 | 7,340,459 | +0.36(+3.82%) |
Jan 25, 2019 | 9.390 | 9.660 | 9.250 | 9.430 | 5,138,812 | +0.19(+2.06%) |
Jan 24, 2019 | 9.220 | 9.400 | 9.140 | 9.240 | 3,039,622 | +0.01(+0.11%) |
Jan 23, 2019 | 9.250 | 9.670 | 9.070 | 9.230 | 7,135,489 | -0.20(-2.12%) |
Jan 22, 2019 | 9.700 | 9.920 | 9.270 | 9.430 | 9,548,302 | -0.49(-4.94%) |
Jan 21, 2019 | 8.850 | 10.06 | 8.640 | 9.920 | 11,751,843 | +1.03(+11.59%) |
Jan 18, 2019 | 8.680 | 8.890 | 8.280 | 8.890 | 4,695,700 | +0.29(+3.37%) |
Jan 17, 2019 | 8.580 | 8.760 | 8.500 | 8.600 | 3,558,250 | -0.20(-2.27%) |
Jan 16, 2019 | 8.930 | 9.100 | 8.610 | 8.800 | 4,709,633 | -0.06(-0.68%) |
Jan 15, 2019 | 9.330 | 9.430 | 8.760 | 8.860 | 7,478,459 | -0.47(-5.04%) |
Jan 14, 2019 | 9.240 | 9.480 | 9.070 | 9.330 | 8,412,555 | +0.15(+1.63%) |
Jan 11, 2019 | 8.500 | 9.550 | 8.460 | 9.180 | 17,751,888 | +0.47(+5.40%) |
Jan 10, 2019 | 8.800 | 9.230 | 8.480 | 8.710 | 14,429,319 | -0.21(-2.35%) |
Jan 09, 2019 | 8.440 | 9.130 | 8.280 | 8.920 | 8,182,015 | +0.52(+6.19%) |
Jan 08, 2019 | 8.720 | 8.730 | 8.060 | 8.400 | 6,299,791 | -0.14(-1.64%) |
Jan 07, 2019 | 8.200 | 8.600 | 8.130 | 8.540 | 5,674,538 | +0.47(+5.82%) |
Jan 04, 2019 | 8.170 | 8.260 | 8.030 | 8.070 | 3,500,935 | +0.04(+0.50%) |
Jan 03, 2019 | 8.040 | 8.290 | 7.910 | 8.030 | 4,356,968 | -0.12(-1.47%) |
Jan 02, 2019 | 7.660 | 8.420 | 7.440 | 8.150 | 8,225,784 | +0.30(+3.82%) |
Dec 31, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.67(-7.86%) | |
Dec 28, 2018 | 8.680 | 8.690 | 8.040 | 8.520 | 19,061,480 | +0.95(+12.55%) |
Dec 27, 2018 | 7.660 | 7.850 | 7.250 | 7.570 | 6,981,994 | +0.01(+0.13%) |
Dec 24, 2018 | 7.560 | 7.560 | 7.560 | 0 | +1.04(+15.95%) | |
Dec 21, 2018 | 7.150 | 7.190 | 6.400 | 6.520 | 6,673,566 | -0.52(-7.39%) |
Dec 20, 2018 | 7.350 | 7.550 | 6.860 | 7.040 | 7,593,266 | -0.22(-3.03%) |
Dec 19, 2018 | 7.900 | 8.000 | 7.240 | 7.260 | 7,406,080 | -0.63(-7.98%) |
Dec 18, 2018 | 7.550 | 8.240 | 7.460 | 7.890 | 16,782,756 | +0.57(+7.79%) |
Dec 17, 2018 | 7.310 | 7.700 | 7.110 | 7.320 | 6,503,477 | -0.15(-2.01%) |
Dec 14, 2018 | 6.860 | 7.750 | 6.500 | 7.470 | 13,440,550 | +0.43(+6.11%) |
Dec 13, 2018 | 7.630 | 7.710 | 6.880 | 7.040 | 9,958,495 | -0.74(-9.51%) |
Dec 12, 2018 | 8.140 | 8.390 | 7.710 | 7.780 | 12,266,623 | -0.42(-5.12%) |
Dec 11, 2018 | 7.770 | 8.400 | 7.560 | 8.200 | 14,860,728 | +0.67(+8.90%) |
Dec 10, 2018 | 7.370 | 7.850 | 7.040 | 7.530 | 14,880,767 | +0.60(+8.66%) |
Dec 07, 2018 | 8.360 | 8.750 | 6.600 | 6.930 | 33,528,552 | -0.62(-8.21%) |
Dec 06, 2018 | 5.150 | 7.550 | 5.020 | 7.550 | 42,836,128 | +2.55(+51.00%) |
Dec 05, 2018 | 5.320 | 6.490 | 4.760 | 5.000 | 30,308,850 | -0.99(-16.53%) |
Dec 04, 2018 | 6.400 | 6.840 | 5.830 | 5.990 | 27,312,850 | -1.61(-21.18%) |
Dec 03, 2018 | 8.740 | 9.120 | 7.380 | 7.600 | 32,779,848 | -2.91(-27.69%) |
Nov 30, 2018 | 10.60 | 10.78 | 10.30 | 10.51 | 3,084,179 | -0.03(-0.28%) |
Nov 29, 2018 | 11.20 | 11.30 | 10.48 | 10.54 | 4,640,093 | -0.81(-7.14%) |
Nov 28, 2018 | 10.49 | 11.35 | 10.39 | 11.35 | 5,702,386 | +1.06(+10.30%) |
Nov 27, 2018 | 10.75 | 10.96 | 10.15 | 10.29 | 3,704,258 | -0.46(-4.28%) |
Nov 26, 2018 | 12.20 | 12.21 | 10.64 | 10.75 | 3,951,620 | -1.03(-8.74%) |
Nov 23, 2018 | 11.47 | 11.94 | 11.32 | 11.78 | 2,257,463 | +0.17(+1.46%) |
Nov 22, 2018 | 11.71 | 11.75 | 11.24 | 11.61 | 1,951,359 | -0.08(-0.68%) |
Nov 21, 2018 | 12.00 | 12.38 | 11.62 | 11.69 | 4,196,617 | +0.00(+0.00%) |
Nov 20, 2018 | 11.40 | 12.34 | 11.09 | 11.69 | 7,024,947 | -0.22(-1.85%) |
Nov 19, 2018 | 12.60 | 12.65 | 11.86 | 11.91 | 3,857,489 | -0.78(-6.15%) |
Nov 16, 2018 | 13.37 | 13.49 | 12.56 | 12.69 | 3,813,089 | -0.86(-6.35%) |
Nov 15, 2018 | 12.57 | 13.75 | 12.41 | 13.55 | 5,696,265 | +0.90(+7.11%) |
Nov 14, 2018 | 13.34 | 13.58 | 12.26 | 12.65 | 7,196,730 | -0.99(-7.26%) |
Nov 13, 2018 | 14.85 | 15.09 | 13.56 | 13.64 | 6,672,250 | -1.32(-8.82%) |
Nov 12, 2018 | 16.29 | 16.52 | 14.83 | 14.96 | 6,198,191 | -1.57(-9.50%) |
Nov 09, 2018 | 16.26 | 16.72 | 15.56 | 16.53 | 6,946,314 | -0.01(-0.06%) |
Nov 08, 2018 | 17.00 | 17.19 | 16.50 | 16.54 | 4,924,681 | -0.78(-4.50%) |
Nov 07, 2018 | 17.22 | 17.60 | 16.03 | 17.32 | 10,157,436 | +0.62(+3.71%) |
Nov 06, 2018 | 15.94 | 17.04 | 15.57 | 16.70 | 10,037,738 | +0.74(+4.64%) |
Nov 05, 2018 | 15.91 | 16.09 | 15.11 | 15.96 | 5,709,338 | +0.21(+1.33%) |